Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $81,90 | -0,82 % | $83,00 | $86,25 | $81,68 | 4,57M |
| 2026-09-29 | $82,58 | -2,94 % | $85,49 | $89,09 | $81,78 | 6,29M |
| 2026-09-28 | $85,08 | +0,08 % | $83,57 | $86,44 | $82,77 | 6,29M |
| 2026-09-25 | $85,01 | +3,37 % | $83,69 | $85,46 | $80,31 | 8,44M |
| 2026-09-24 | $82,24 | +7,38 % | $75,69 | $82,46 | $74,81 | 10,82M |
| 2026-09-23 | $76,59 | -0,78 % | $76,47 | $78,97 | $75,88 | 5,37M |
| 2026-09-22 | $77,19 | -1,08 % | $77,99 | $79,00 | $75,81 | 6,00M |
| 2026-09-21 | $78,03 | +0,24 % | $79,08 | $80,25 | $77,13 | 5,63M |
| 2026-09-18 | $77,84 | -3,14 % | $81,40 | $81,83 | $75,99 | 9,31M |
| 2026-09-17 | $80,36 | +14,85 % | $72,70 | $81,28 | $72,61 | 16,88M |
| 2026-09-16 | $69,97 | +1,63 % | $68,79 | $71,48 | $68,42 | 7,59M |
| 2026-09-15 | $68,85 | +10,67 % | $61,90 | $68,94 | $61,88 | 8,25M |
| 2026-09-14 | $62,21 | +5,42 % | $57,72 | $62,81 | $57,72 | 4,72M |
| 2026-09-11 | $59,01 | +0,46 % | $59,47 | $60,38 | $58,48 | 3,69M |
| 2026-09-10 | $58,74 | -4,14 % | $59,87 | $61,11 | $58,02 | 5,50M |
| 2026-09-09 | $61,28 | -4,68 % | $63,42 | $64,91 | $60,93 | 6,62M |
| 2026-09-08 | $64,29 | -0,51 % | $64,04 | $65,79 | $63,21 | 5,19M |
| 2026-09-04 | $64,62 | -0,06 % | $64,76 | $66,30 | $63,11 | 4,57M |
| 2026-09-03 | $64,66 | +4,39 % | $63,00 | $64,81 | $61,19 | 4,92M |
| 2026-09-02 | $61,94 | -0,53 % | $63,15 | $67,10 | $60,06 | 5,79M |
| 2026-09-01 | $62,27 | -1,24 % | $65,64 | $65,79 | $61,22 | 6,24M |
| 2026-08-31 | $63,05 | -1,55 % | $62,37 | $64,55 | $60,58 | 7,17M |
| 2026-08-28 | $64,04 | -9,41 % | $69,04 | $70,90 | $63,77 | 8,77M |
| 2026-08-27 | $70,69 | +3,23 % | $68,65 | $71,89 | $67,80 | 6,59M |
| 2026-08-26 | $68,48 | -0,36 % | $67,48 | $70,22 | $67,30 | 5,23M |
| 2026-08-25 | $68,73 | +3,87 % | $66,58 | $70,79 | $63,61 | 8,88M |
| 2026-08-24 | $66,17 | -8,97 % | $70,07 | $72,02 | $65,93 | 11,93M |
| 2026-08-21 | $72,69 | +9,06 % | $65,60 | $72,96 | $65,25 | 15,97M |
| 2026-08-20 | $66,65 | +8,82 % | $61,83 | $68,96 | $61,70 | 20,14M |
| 2026-08-19 | $61,25 | +24,09 % | $55,98 | $61,98 | $54,81 | 22,54M |
| 2026-08-18 | $49,36 | -4,42 % | $50,07 | $51,10 | $49,35 | 3,52M |
| 2026-08-17 | $51,64 | -0,88 % | $51,12 | $52,80 | $50,61 | 2,87M |
| 2026-08-14 | $52,10 | -4,03 % | $53,90 | $54,04 | $51,76 | 3,02M |
| 2026-08-13 | $54,29 | -0,59 % | $54,67 | $55,55 | $53,84 | 2,26M |
| 2026-08-12 | $54,61 | -1,94 % | $56,00 | $57,03 | $53,73 | 4,39M |
| 2026-08-11 | $55,69 | +1,14 % | $54,23 | $56,58 | $53,00 | 3,78M |
| 2026-08-10 | $55,06 | +5,78 % | $51,79 | $56,60 | $51,63 | 6,78M |
| 2026-08-07 | $52,05 | +12,86 % | $47,56 | $52,40 | $47,23 | 5,69M |
| 2026-08-06 | $46,12 | -1,24 % | $45,32 | $46,75 | $44,80 | 2,57M |
| 2026-08-05 | $46,70 | -0,74 % | $46,46 | $48,09 | $46,02 | 3,51M |
| 2026-08-04 | $47,05 | +2,17 % | $46,74 | $47,72 | $45,27 | 4,19M |
| 2026-08-03 | $46,05 | +4,97 % | $43,44 | $47,21 | $42,40 | 5,54M |
| 2026-07-31 | $43,87 | -0,95 % | $46,24 | $46,30 | $42,30 | 7,31M |
| 2026-07-30 | $44,29 | +6,59 % | $42,00 | $44,50 | $41,45 | 7,56M |
| 2026-07-29 | $41,55 | -3,15 % | $42,41 | $43,83 | $41,23 | 4,40M |
| 2026-07-28 | $42,90 | -0,02 % | $42,32 | $43,13 | $40,77 | 6,41M |
| 2026-07-27 | $42,91 | +0,52 % | $43,80 | $44,38 | $42,01 | 5,39M |
| 2026-07-24 | $42,69 | -7,22 % | $46,25 | $46,45 | $42,66 | 5,79M |
| 2026-07-23 | $46,01 | -2,02 % | $46,10 | $47,54 | $45,51 | 4,47M |
| 2026-07-22 | $46,96 | -4,12 % | $48,33 | $48,60 | $46,51 | 4,14M |
| 2026-07-21 | $48,98 | +1,18 % | $48,51 | $50,01 | $47,74 | 4,76M |
| 2026-07-20 | $48,41 | -7,74 % | $49,78 | $49,90 | $47,43 | 10,29M |
| 2026-07-17 | $52,47 | -2,09 % | $52,01 | $53,50 | $51,23 | 3,89M |
| 2026-07-16 | $53,59 | -6,39 % | $56,74 | $57,94 | $52,63 | 4,84M |
| 2026-07-15 | $57,25 | -2,42 % | $58,97 | $59,94 | $56,50 | 2,77M |
| 2026-07-14 | $58,67 | +4,90 % | $56,28 | $59,15 | $55,31 | 3,73M |
| 2026-07-13 | $55,93 | -3,95 % | $57,64 | $57,95 | $54,50 | 4,14M |
| 2026-07-10 | $58,23 | -5,32 % | $62,75 | $62,95 | $57,45 | 4,39M |
| 2026-07-09 | $61,50 | +7,39 % | $56,94 | $62,17 | $56,54 | 4,64M |
| 2026-07-08 | $57,27 | -4,69 % | $58,67 | $60,25 | $56,06 | 4,75M |
| 2026-07-07 | $60,09 | -1,00 % | $60,55 | $62,49 | $58,84 | 4,10M |
| 2026-07-06 | $60,70 | +0,71 % | $60,10 | $61,97 | $58,69 | 4,67M |
| 2026-07-02 | $60,27 | -2,16 % | $61,10 | $63,10 | $58,91 | 5,96M |
| 2026-07-01 | $61,60 | +6,34 % | $57,55 | $63,11 | $57,44 | 9,02M |
| 2026-06-30 | $57,93 | -0,65 % | $57,59 | $59,36 | $56,35 | 4,81M |
| 2026-06-29 | $58,31 | +3,87 % | $56,84 | $59,59 | $54,77 | 8,18M |
| 2026-06-26 | $56,14 | +2,31 % | $54,22 | $57,10 | $53,37 | 9,67M |
| 2026-06-25 | $54,87 | +5,64 % | $52,59 | $55,65 | $52,57 | 9,31M |
| 2026-06-24 | $51,94 | +6,85 % | $48,62 | $52,56 | $48,45 | 6,97M |
| 2026-06-23 | $48,61 | +1,59 % | $47,00 | $49,85 | $46,68 | 5,33M |
| 2026-06-22 | $47,85 | -5,88 % | $49,75 | $51,27 | $47,56 | 5,17M |
| 2026-06-18 | $50,84 | +4,20 % | $49,85 | $51,01 | $48,85 | 5,93M |
| 2026-06-17 | $48,79 | -3,50 % | $49,88 | $52,65 | $48,71 | 6,06M |
| 2026-06-16 | $50,56 | -3,36 % | $51,94 | $54,22 | $50,45 | 7,00M |
| 2026-06-15 | $52,32 | +9,41 % | $49,99 | $53,25 | $48,98 | 10,24M |
| 2026-06-12 | $47,82 | -3,57 % | $49,75 | $49,98 | $47,12 | 6,11M |
| 2026-06-11 | $49,59 | +0,22 % | $48,89 | $49,80 | $47,18 | 6,59M |
| 2026-06-10 | $49,48 | +1,35 % | $47,74 | $52,35 | $47,62 | 7,23M |
| 2026-06-09 | $48,82 | +0,47 % | $48,76 | $49,48 | $45,31 | 7,35M |
| 2026-06-08 | $48,59 | +4,65 % | $47,36 | $48,61 | $46,18 | 4,83M |
| 2026-06-05 | $46,43 | -11,16 % | $50,82 | $52,23 | $45,84 | 8,87M |
| 2026-06-04 | $52,26 | +10,00 % | $46,90 | $53,97 | $46,69 | 13,90M |
| 2026-06-03 | $47,51 | -4,25 % | $48,50 | $48,65 | $46,37 | 6,47M |
| 2026-06-02 | $49,62 | -6,02 % | $51,50 | $52,00 | $49,44 | 6,39M |
| 2026-06-01 | $52,80 | +4,62 % | $49,51 | $54,75 | $48,40 | 9,75M |
| 2026-05-29 | $50,47 | -1,60 % | $53,33 | $53,41 | $48,73 | 11,81M |
| 2026-05-28 | $51,29 | +8,73 % | $46,92 | $52,05 | $46,84 | 10,38M |
| 2026-05-27 | $47,17 | +1,09 % | $46,66 | $47,48 | $45,46 | 3,84M |
| 2026-05-26 | $46,66 | +1,04 % | $47,08 | $48,21 | $46,22 | 4,40M |
| 2026-05-22 | $46,18 | -0,67 % | $46,67 | $47,76 | $45,84 | 4,30M |